Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	15.38	15.68	15.38	15.63	2,597,369	+0.29(+1.92%)
Apr 29, 2004	15.51	15.55	15.26	15.34	739,152	-0.20(-1.30%)
Apr 28, 2004	15.60	15.69	15.29	15.54	1,130,378	-0.07(-0.47%)
Apr 27, 2004	15.72	15.90	15.61	15.61	852,951	-0.14(-0.88%)
Apr 26, 2004	16.09	16.28	15.68	15.75	1,506,373	-0.34(-2.09%)
Apr 23, 2004	15.96	16.18	15.88	16.09	2,276,206	+0.11(+0.72%)
Apr 22, 2004	15.95	16.09	15.52	15.97	3,566,296	+0.53(+3.42%)
Apr 21, 2004	15.44	15.77	15.18	15.44	5,890,590	+0.85(+5.86%)
Apr 20, 2004	14.29	14.70	14.28	14.59	2,250,313	+0.39(+2.72%)
Apr 19, 2004	14.46	14.46	13.97	14.20	2,157,837	-0.26(-1.78%)
Apr 16, 2004	14.48	14.69	14.24	14.46	1,627,353	-0.00(-0.03%)
Apr 15, 2004	14.68	14.70	14.27	14.46	1,576,220	-0.02(-0.16%)
Apr 14, 2004	14.13	15.04	14.11	14.49	4,739,757	-0.80(-5.23%)
Apr 13, 2004	15.40	15.52	15.20	15.29	1,634,099	-0.02(-0.15%)
Apr 12, 2004	15.18	15.33	15.14	15.31	553,113	+0.15(+0.97%)
Apr 08, 2004	15.25	15.38	15.14	15.16	814,873	-0.10(-0.63%)
Apr 07, 2004	15.03	15.28	14.94	15.26	952,390	+0.23(+1.53%)
Apr 06, 2004	15.24	15.30	14.91	15.03	1,804,254	-0.21(-1.39%)
Apr 05, 2004	14.84	15.28	14.82	15.24	2,546,888	+0.48(+3.27%)
Apr 02, 2004	14.94	14.94	14.61	14.76	1,630,835	+0.28(+1.90%)
Apr 01, 2004	14.25	14.57	14.25	14.48	1,931,544	+0.32(+2.24%)
Mar 31, 2004	14.18	14.31	14.10	14.16	2,612,382	-0.00(-0.03%)
Mar 30, 2004	13.84	14.27	13.78	14.17	2,584,966	+0.34(+2.49%)
Mar 29, 2004	13.77	13.94	13.76	13.82	2,554,286	+0.06(+0.43%)
Mar 26, 2004	14.02	14.02	13.70	13.76	2,599,544	-0.25(-1.80%)
Mar 25, 2004	14.13	14.25	14.02	14.02	947,821	-0.06(-0.39%)
Mar 24, 2004	14.33	14.33	13.98	14.07	1,204,359	-0.37(-2.55%)
Mar 23, 2004	14.47	14.53	14.29	14.44	1,076,851	-0.03(-0.19%)
Mar 22, 2004	14.56	14.56	14.25	14.47	1,528,568	-0.01(-0.06%)
Mar 19, 2004	14.71	14.75	14.44	14.48	858,391	-0.24(-1.62%)
Mar 18, 2004	14.66	14.75	14.41	14.72	1,124,286	+0.11(+0.79%)
Mar 17, 2004	14.68	14.84	14.36	14.60	2,628,266	+0.02(+0.13%)
Mar 16, 2004	14.74	14.80	14.55	14.58	1,127,550	-0.08(-0.53%)
Mar 15, 2004	15.00	15.00	14.56	14.66	1,590,798	-0.33(-2.21%)
Mar 12, 2004	14.80	15.06	14.74	14.99	1,196,308	+0.30(+2.06%)
Mar 11, 2004	14.92	14.95	14.64	14.69	1,247,442	-0.23(-1.51%)
Mar 10, 2004	15.17	15.24	14.90	14.91	932,807	-0.21(-1.40%)
Mar 09, 2004	15.19	15.21	15.03	15.12	734,147	-0.14(-0.90%)
Mar 08, 2004	15.33	15.43	15.23	15.26	1,078,374	-0.01(-0.09%)
Mar 05, 2004	15.43	15.59	15.26	15.28	1,026,588	-0.16(-1.01%)
Mar 04, 2004	15.17	15.52	15.17	15.43	2,711,603	+0.49(+3.26%)
Mar 03, 2004	15.44	15.56	14.89	14.95	4,914,264	-0.57(-3.64%)
Mar 02, 2004	15.44	15.72	15.37	15.51	1,568,169	+0.17(+1.11%)
Mar 01, 2004	15.51	15.63	14.84	15.34	5,615,121	-0.88(-5.41%)
Feb 27, 2004	16.11	16.31	15.99	16.22	934,548	+0.09(+0.54%)
Feb 26, 2004	15.88	16.13	15.81	16.13	1,015,709	+0.17(+1.04%)
Feb 25, 2004	15.96	16.00	15.67	15.97	1,059,444	+0.01(+0.06%)
Feb 24, 2004	15.51	16.29	15.19	15.96	2,102,569	+0.42(+2.69%)
Feb 23, 2004	15.94	15.97	15.47	15.54	1,556,419	-0.38(-2.37%)
Feb 20, 2004	16.19	16.19	15.76	15.92	1,485,702	-0.28(-1.76%)
Feb 19, 2004	16.48	16.54	16.20	16.20	1,092,735	-0.26(-1.56%)
Feb 18, 2004	16.41	16.54	16.19	16.46	1,000,695	+0.19(+1.16%)
Feb 17, 2004	16.22	16.44	16.20	16.27	667,347	+0.09(+0.57%)
Feb 13, 2004	16.13	16.31	16.05	16.18	1,250,488	+0.09(+0.57%)
Feb 12, 2004	16.06	16.23	15.96	16.09	1,269,418	+0.08(+0.49%)
Feb 11, 2004	15.85	16.03	15.75	16.01	1,838,851	+0.16(+0.99%)
Feb 10, 2004	16.03	16.10	15.79	15.85	876,451	-0.20(-1.23%)
Feb 09, 2004	16.09	16.15	16.00	16.05	610,556	+0.01(+0.09%)
Feb 06, 2004	15.84	16.24	15.69	16.03	752,207	+0.08(+0.52%)
Feb 05, 2004	16.25	16.25	15.82	15.95	1,094,476	-0.25(-1.53%)
Feb 04, 2004	16.28	16.45	16.18	16.20	972,191	-0.12(-0.76%)
Feb 03, 2004	16.25	16.40	16.01	16.32	1,238,303	+0.08(+0.48%)
Feb 02, 2004	16.52	16.52	16.25	16.25	1,534,878	-0.23(-1.39%)
Jan 30, 2004	16.70	16.78	16.27	16.48	1,732,449	-0.22(-1.32%)
Jan 29, 2004	16.54	16.76	16.38	16.70	1,039,208	+0.05(+0.28%)
Jan 28, 2004	17.21	17.21	16.61	16.65	1,206,535	-0.56(-3.26%)
Jan 27, 2004	17.46	17.46	17.20	17.21	1,608,641	+0.17(+1.03%)
Jan 26, 2004	16.98	17.05	16.77	17.04	684,319	+0.02(+0.13%)
Jan 23, 2004	17.00	17.05	16.92	17.01	598,371	+0.03(+0.16%)
Jan 22, 2004	16.91	17.12	16.91	16.99	831,410	+0.00(+0.00%)
Jan 21, 2004	16.86	17.02	16.80	16.99	799,207	+0.01(+0.08%)
Jan 20, 2004	16.77	17.00	16.74	16.97	731,101	+0.30(+1.79%)
Jan 16, 2004	16.66	16.80	16.57	16.67	830,975	+0.04(+0.22%)
Jan 15, 2004	16.82	16.99	16.61	16.64	1,203,706	-0.28(-1.66%)
Jan 14, 2004	16.55	17.06	16.55	16.92	1,884,980	+0.37(+2.25%)
Jan 13, 2004	16.54	16.63	16.37	16.54	1,785,106	+0.00(+0.00%)
Jan 12, 2004	15.86	16.71	15.77	16.54	4,549,584	+1.04(+6.73%)
Jan 09, 2004	15.51	15.72	15.46	15.50	1,493,753	-0.16(-1.00%)
Jan 08, 2004	15.69	15.86	15.34	15.66	4,427,299	+0.90(+6.07%)
Jan 07, 2004	14.71	14.80	14.67	14.76	1,091,647	+0.11(+0.75%)
Jan 06, 2004	14.78	14.84	14.64	14.65	1,286,173	-0.24(-1.61%)
Jan 05, 2004	15.24	15.40	14.84	14.89	1,203,706	-0.34(-2.20%)
Jan 02, 2004	15.29	15.30	15.11	15.23	833,151	-0.06(-0.42%)
Dec 31, 2003	15.17	15.29	15.06	15.29	958,482	+0.12(+0.82%)
Dec 30, 2003	15.16	15.25	15.04	15.17	1,176,290	+0.00(+0.03%)
Dec 29, 2003	15.12	15.21	15.12	15.16	1,202,183	+0.09(+0.61%)
Dec 26, 2003	15.09	15.17	15.04	15.07	430,610	+0.02(+0.15%)
Dec 24, 2003	15.07	15.14	15.01	15.05	181,687	-0.07(-0.46%)
Dec 23, 2003	15.17	15.17	14.98	15.12	1,296,182	-0.02(-0.12%)
Dec 22, 2003	15.17	15.26	15.12	15.13	1,687,843	+0.02(+0.15%)
Dec 19, 2003	15.26	15.28	15.07	15.11	1,286,608	-0.15(-0.99%)
Dec 18, 2003	15.03	15.30	15.03	15.26	1,417,162	+0.32(+2.12%)
Dec 17, 2003	15.21	15.21	14.94	14.95	1,291,177	-0.27(-1.75%)
Dec 16, 2003	15.27	15.29	15.11	15.21	749,814	-0.01(-0.09%)
Dec 15, 2003	15.30	15.38	15.23	15.23	1,216,979	+0.04(+0.24%)
Dec 12, 2003	15.35	15.35	15.18	15.19	1,128,855	-0.05(-0.33%)
Dec 11, 2003	15.14	15.33	15.14	15.24	1,312,719	+0.14(+0.94%)
Dec 10, 2003	15.17	15.23	15.10	15.10	1,275,728	-0.07(-0.48%)
Dec 09, 2003	15.44	15.44	15.18	15.17	1,443,490	-0.04(-0.27%)
Dec 08, 2003	15.44	15.44	15.31	15.21	1,696,982	-0.23(-1.52%)
Dec 05, 2003	15.28	15.50	15.14	15.45	3,601,110	+0.69(+4.70%)
Dec 04, 2003	14.94	14.94	14.75	14.75	1,154,966	-0.09(-0.62%)
Dec 03, 2003	15.30	15.35	14.84	14.84	1,636,057	-0.40(-2.62%)
Dec 02, 2003	15.15	15.29	15.07	15.24	3,695,762	+0.16(+1.07%)
Dec 01, 2003	15.25	15.58	15.04	15.08	6,698,283	-0.82(-5.14%)
Nov 28, 2003	15.97	15.98	15.86	15.90	1,170,415	-0.06(-0.40%)
Nov 26, 2003	15.42	16.00	15.42	15.97	5,021,319	+0.55(+3.58%)
Nov 25, 2003	14.95	15.48	14.95	15.41	2,817,569	+0.41(+2.76%)
Nov 24, 2003	14.61	15.01	14.59	15.00	1,377,343	+0.43(+2.97%)
Nov 21, 2003	14.50	14.62	14.48	14.57	917,140	+0.07(+0.48%)
Nov 20, 2003	14.38	14.62	14.36	14.50	1,394,532	+0.03(+0.22%)
Nov 19, 2003	14.12	14.48	13.99	14.47	2,197,656	+0.34(+2.44%)
Nov 18, 2003	13.93	14.16	13.90	14.12	1,094,258	+0.24(+1.76%)
Nov 17, 2003	13.92	13.93	13.81	13.88	708,037	-0.15(-1.08%)
Nov 14, 2003	14.01	14.09	13.93	14.03	809,216	+0.01(+0.07%)
Nov 13, 2003	13.57	14.11	13.53	14.02	1,842,767	+0.46(+3.35%)
Nov 12, 2003	13.33	13.58	13.29	13.57	1,007,005	+0.23(+1.76%)
Nov 11, 2003	13.42	13.44	13.25	13.33	1,148,003	-0.18(-1.33%)
Nov 10, 2003	13.65	13.65	13.34	13.51	1,422,601	-0.14(-1.04%)
Nov 07, 2003	13.49	13.79	13.49	13.65	1,455,675	+0.28(+2.06%)
Nov 06, 2003	13.49	13.50	13.30	13.38	1,482,656	-0.11(-0.85%)
Nov 05, 2003	13.79	13.79	13.79	13.49	975,237	-0.12(-0.91%)
Nov 04, 2003	13.79	13.79	13.79	13.62	734,713	-0.22(-1.56%)
Nov 03, 2003	14.08	14.16	13.83	13.83	817,071	-0.29(-2.05%)
Oct 31, 2003	13.66	14.16	13.64	14.12	1,337,089	+0.58(+4.31%)
Oct 30, 2003	13.97	13.98	13.49	13.54	1,077,939	-0.34(-2.45%)
Oct 29, 2003	13.65	13.93	13.57	13.88	1,374,514	+0.16(+1.17%)
Oct 28, 2003	13.40	13.71	13.40	13.72	1,743,546	+0.41(+3.07%)
Oct 27, 2003	13.33	13.60	13.12	13.31	1,070,106	+0.17(+1.26%)
Oct 24, 2003	12.94	13.19	12.83	13.14	1,562,512	+0.16(+1.24%)
Oct 23, 2003	13.01	13.01	12.87	12.98	1,518,994	-0.02(-0.18%)
Oct 22, 2003	13.17	13.17	12.76	13.01	2,718,784	-0.16(-1.22%)
Oct 21, 2003	13.05	13.19	12.97	13.17	2,459,199	-0.18(-1.34%)
Oct 20, 2003	13.41	13.51	13.21	13.35	1,316,853	+0.05(+0.38%)
Oct 17, 2003	13.49	13.49	13.28	13.30	1,968,752	-0.29(-2.16%)
Oct 16, 2003	13.33	13.70	13.32	13.59	3,328,035	+0.31(+2.32%)
Oct 15, 2003	12.89	13.63	12.45	13.28	16,415,624	-1.82(-12.08%)
Oct 14, 2003	15.32	15.32	14.98	15.11	2,054,047	-0.22(-1.41%)
Oct 13, 2003	14.87	15.35	14.87	15.32	1,512,466	+0.46(+3.06%)
Oct 10, 2003	14.75	14.95	14.75	14.87	786,587	+0.10(+0.68%)
Oct 09, 2003	14.70	14.94	14.70	14.77	386,221	+0.18(+1.23%)
Oct 08, 2003	14.61	14.64	14.52	14.59	485,225	+0.02(+0.16%)
Oct 07, 2003	14.82	14.82	14.41	14.56	928,455	-0.30(-2.04%)
Oct 06, 2003	14.71	15.07	14.70	14.87	1,156,054	+0.15(+1.00%)
Oct 03, 2003	14.34	14.78	14.30	14.72	1,907,609	+0.44(+3.09%)
Oct 02, 2003	14.18	14.28	13.97	14.28	1,389,093	+0.22(+1.57%)
Oct 01, 2003	13.92	14.11	13.87	14.06	1,057,703	+0.14(+1.02%)
Sep 30, 2003	13.73	14.06	13.58	13.92	829,887	+0.16(+1.17%)
Sep 29, 2003	13.57	13.76	13.51	13.76	574,001	+0.19(+1.39%)
Sep 26, 2003	13.64	13.71	13.56	13.57	874,058	-0.11(-0.81%)
Sep 25, 2003	13.63	13.65	13.57	13.68	1,021,583	+0.08(+0.61%)
Sep 24, 2003	13.93	13.93	13.59	13.59	1,476,781	-0.33(-2.38%)
Sep 23, 2003	14.22	14.25	13.83	13.93	974,584	-0.30(-2.10%)
Sep 22, 2003	14.25	14.29	14.25	14.22	547,455	-0.07(-0.51%)
Sep 19, 2003	14.13	14.31	14.06	14.30	897,122	+0.21(+1.50%)
Sep 18, 2003	14.20	14.20	14.02	14.09	578,788	-0.06(-0.46%)
Sep 17, 2003	14.25	14.29	14.15	14.15	828,364	-0.00(-0.03%)
Sep 16, 2003	14.25	14.38	13.90	14.16	2,311,456	-0.09(-0.65%)
Sep 15, 2003	14.71	14.79	14.22	14.25	2,067,320	-0.51(-3.46%)
Sep 12, 2003	14.66	14.78	14.57	14.76	552,242	+0.05(+0.34%)
Sep 11, 2003	14.71	14.84	14.50	14.71	879,715	+0.03(+0.22%)
Sep 10, 2003	14.66	14.78	14.64	14.67	707,384	-0.08(-0.56%)
Sep 09, 2003	14.90	14.90	14.63	14.76	659,514	-0.10(-0.68%)
Sep 08, 2003	14.76	14.93	14.57	14.86	882,761	+0.16(+1.09%)
Sep 05, 2003	15.17	15.17	14.68	14.70	1,256,145	-0.47(-3.09%)
Sep 04, 2003	15.15	15.28	15.08	15.17	897,122	+0.06(+0.43%)
Sep 03, 2003	15.26	15.30	15.04	15.10	1,441,967	-0.09(-0.60%)
Sep 02, 2003	14.91	15.20	14.91	15.19	2,245,091	+0.30(+2.04%)
Aug 29, 2003	14.55	14.89	14.55	14.89	879,062	+0.34(+2.34%)
Aug 28, 2003	14.39	14.60	14.29	14.55	1,228,729	+0.16(+1.12%)
Aug 27, 2003	14.18	14.41	14.16	14.39	932,589	+0.27(+1.89%)
Aug 26, 2003	14.20	14.38	14.02	14.12	804,429	-0.12(-0.84%)
Aug 25, 2003	14.25	14.34	14.03	14.24	1,072,717	-0.01(-0.10%)
Aug 22, 2003	14.55	14.55	14.24	14.26	1,661,297	-0.17(-1.21%)
Aug 21, 2003	14.17	14.50	14.15	14.43	1,287,478	+0.26(+1.82%)
Aug 20, 2003	14.39	14.39	14.15	14.17	648,417	-0.27(-1.85%)
Aug 19, 2003	14.04	14.48	13.98	14.44	1,448,930	+0.42(+2.98%)
Aug 18, 2003	13.72	14.11	13.65	14.02	846,424	+0.30(+2.18%)
Aug 15, 2003	13.70	13.83	13.49	13.72	580,529	-0.00(-0.03%)
Aug 14, 2003	13.95	13.96	13.73	13.73	1,005,264	-0.22(-1.58%)
Aug 13, 2003	14.13	14.16	13.93	13.95	496,975	-0.18(-1.30%)
Aug 12, 2003	14.20	14.22	13.85	14.13	884,937	-0.03(-0.19%)
Aug 11, 2003	14.36	14.36	14.05	14.16	1,146,262	+0.14(+1.02%)
Aug 08, 2003	13.87	14.25	13.79	14.02	1,371,033	+0.27(+1.94%)
Aug 07, 2003	13.47	13.92	13.21	13.75	1,285,520	+0.40(+2.96%)
Aug 06, 2003	13.65	13.73	13.24	13.36	2,036,205	-0.19(-1.42%)
Aug 05, 2003	13.85	13.90	13.51	13.55	2,909,827	-0.51(-3.63%)
Aug 04, 2003	14.20	14.32	13.90	14.06	3,024,932	-0.51(-3.50%)
Aug 01, 2003	13.97	14.70	13.88	14.57	3,726,877	+0.69(+5.00%)
Jul 31, 2003	14.41	14.52	13.80	13.87	3,482,306	-0.47(-3.27%)
Jul 30, 2003	13.93	14.39	13.90	14.34	3,615,253	+0.34(+2.46%)
Jul 29, 2003	13.44	14.34	13.30	14.00	9,040,419	+0.89(+6.76%)
Jul 28, 2003	12.64	13.16	12.55	13.11	6,605,807	+1.36(+11.58%)
Jul 25, 2003	11.60	11.88	11.60	11.75	2,476,171	+0.13(+1.15%)
Jul 24, 2003	11.80	11.84	11.48	11.62	1,593,627	-0.18(-1.56%)
Jul 23, 2003	11.63	11.80	11.48	11.80	1,164,322	+0.25(+2.15%)
Jul 22, 2003	11.56	11.60	11.23	11.55	1,522,040	-0.03(-0.24%)
Jul 21, 2003	11.56	11.59	11.49	11.58	1,317,070	+0.07(+0.60%)
Jul 18, 2003	11.41	11.56	11.41	11.51	1,039,208	+0.11(+0.97%)
Jul 17, 2003	11.33	11.44	11.27	11.40	1,451,758	+0.07(+0.65%)
Jul 16, 2003	11.63	11.68	11.24	11.33	1,962,877	-0.26(-2.22%)
Jul 15, 2003	11.19	11.70	11.16	11.59	3,374,382	+0.28(+2.52%)
Jul 14, 2003	11.46	11.46	11.14	11.30	1,915,877	-0.16(-1.40%)
Jul 11, 2003	11.67	11.69	11.31	11.46	1,065,101	-0.10(-0.83%)
Jul 10, 2003	11.59	11.62	11.45	11.56	991,774	-0.11(-0.91%)
Jul 09, 2003	11.56	11.74	11.49	11.66	1,162,146	+0.09(+0.80%)
Jul 08, 2003	11.46	11.89	11.43	11.57	2,318,419	+0.18(+1.57%)
Jul 07, 2003	11.31	11.49	11.28	11.39	803,559	+0.20(+1.77%)
Jul 03, 2003	11.22	11.33	11.06	11.20	725,879	-0.02(-0.21%)
Jul 02, 2003	11.24	11.26	11.03	11.22	1,040,949	+0.00(+0.00%)
Jul 01, 2003	11.41	11.41	11.11	11.22	1,452,194	-0.19(-1.65%)
Jun 30, 2003	11.09	11.46	11.09	11.41	1,871,271	+0.33(+2.94%)
Jun 27, 2003	11.14	11.22	11.04	11.08	1,013,968	+0.04(+0.38%)
Jun 26, 2003	10.94	11.14	10.86	11.04	756,559	+0.10(+0.92%)
Jun 25, 2003	10.91	11.28	10.91	10.94	1,409,111	-0.04(-0.38%)
Jun 24, 2003	10.85	11.17	10.85	10.98	2,648,720	+0.13(+1.23%)
Jun 23, 2003	10.71	11.12	10.48	10.85	4,542,404	-0.43(-3.83%)
Jun 20, 2003	11.26	11.38	11.03	11.28	4,158,575	+0.56(+5.19%)
Jun 19, 2003	10.57	10.88	10.53	10.72	3,885,282	+0.23(+2.24%)
Jun 18, 2003	10.34	10.50	10.16	10.49	2,640,669	+0.17(+1.65%)
Jun 17, 2003	10.16	10.36	10.07	10.32	3,106,964	+0.16(+1.58%)
Jun 16, 2003	9.977	10.18	9.977	10.16	3,054,089	+0.18(+1.84%)
Jun 13, 2003	10.35	10.54	9.881	9.973	5,642,755	-0.37(-3.60%)
Jun 12, 2003	10.57	10.64	10.27	10.35	3,699,678	-0.23(-2.13%)
Jun 11, 2003	10.73	10.73	10.36	10.57	4,412,720	-0.16(-1.50%)
Jun 10, 2003	10.76	10.89	10.73	10.73	1,916,965	+0.01(+0.13%)
Jun 09, 2003	10.80	11.01	10.66	10.72	1,593,845	-0.08(-0.72%)
Jun 06, 2003	10.69	10.91	10.67	10.80	2,483,787	+0.17(+1.56%)
Jun 05, 2003	10.99	11.07	10.63	10.63	3,506,676	-0.36(-3.26%)
Jun 04, 2003	11.03	11.09	10.85	10.99	4,013,660	-0.22(-1.93%)
Jun 03, 2003	11.90	12.04	11.19	11.20	4,105,918	-0.75(-6.30%)
Jun 02, 2003	11.93	12.07	11.86	11.96	921,492	+0.07(+0.58%)
May 30, 2003	11.77	11.89	11.72	11.89	756,777	+0.12(+1.05%)
May 29, 2003	11.82	11.94	11.68	11.77	918,011	-0.06(-0.50%)
May 28, 2003	11.94	11.94	11.77	11.82	1,051,828	-0.00(-0.04%)
May 27, 2003	11.58	11.86	11.51	11.83	1,093,171	+0.31(+2.67%)
May 23, 2003	11.57	11.73	11.47	11.52	820,531	-0.10(-0.83%)
May 22, 2003	11.72	11.94	11.59	11.62	962,834	-0.10(-0.86%)
May 21, 2003	11.49	11.76	11.49	11.72	1,831,670	+0.29(+2.57%)
May 20, 2003	11.22	11.44	11.21	11.43	1,186,081	+0.19(+1.68%)
May 19, 2003	11.50	11.50	11.21	11.24	928,237	-0.26(-2.28%)
May 16, 2003	11.48	11.63	11.43	11.50	1,520,517	+0.06(+0.56%)
May 15, 2003	11.33	11.44	11.19	11.43	2,059,922	+0.15(+1.30%)
May 14, 2003	10.96	11.31	10.96	11.29	1,453,934	+0.40(+3.63%)
May 13, 2003	10.95	11.06	10.82	10.89	1,072,717	-0.06(-0.55%)
May 12, 2003	10.87	11.08	10.74	10.95	746,115	+0.08(+0.72%)
May 09, 2003	10.78	10.87	10.71	10.87	1,601,243	+0.09(+0.81%)
May 08, 2003	10.69	10.80	10.64	10.79	1,195,655	+0.10(+0.95%)
May 07, 2003	10.66	10.75	10.63	10.69	991,338	-0.11(-1.02%)
May 06, 2003	10.62	10.80	10.58	10.80	961,746	+0.17(+1.64%)
May 05, 2003	10.71	10.83	10.50	10.62	1,193,044	+0.01(+0.09%)
May 02, 2003	10.36	10.61	10.25	10.61	1,645,849	+0.25(+2.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.